Matthews Japan Fund Institutional Class (MIJFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.62
+0.10 (0.46%)
May 16, 2025, 8:01 PM EDT
MIJFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.60% |
| May 15, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 1.18% |
| May 14, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -1.66% |
| May 13, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.28% |
| May 12, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.70% |
| May 9, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.56% |
| May 8, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| May 7, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.52% |
| May 6, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -0.23% |
| May 5, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.47% |
| May 2, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.66% |
| May 1, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.38% |
| Apr 30, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.24% |
| Apr 29, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.24% |
| Apr 28, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 2.02% |
| Apr 25, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| Apr 24, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 1.32% |
| Apr 23, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.24% |
| Apr 22, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 1.94% |
| Apr 21, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.30% |
| Apr 17, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 2.09% |
| Apr 16, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.66% |
| Apr 15, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.71% |
| Apr 14, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 1.50% |
| Apr 11, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.47% |
| Apr 10, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -1.76% |
| Apr 9, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 6.90% |
| Apr 8, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 0.95% |
| Apr 7, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -3.86% |
| Apr 4, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -3.37% |
| Apr 3, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -4.07% |
| Apr 2, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.10% |
| Apr 1, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.40% |
| Mar 31, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.78% |
| Mar 28, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -1.92% |
| Mar 27, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.53% |
| Mar 26, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -1.38% |
| Mar 25, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.24% |
| Mar 24, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| Mar 21, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.34% |
| Mar 20, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.48% |
| Mar 19, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 1.16% |
| Mar 18, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.29% |
| Mar 17, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 1.02% |
| Mar 14, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 1.78% |
| Mar 13, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.54% |
| Mar 12, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 2.37% |
| Mar 11, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.70% |
| Mar 10, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -3.10% |
| Mar 7, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.34% |